-
5 DAY PERFORMANCE
+1.63% -
1 MONTH PERFORMANCE
+4.65% -
3 MONTH PERFORMANCE
+2.66% -
6 MONTH PERFORMANCE
+6.30% -
YEAR-TO-DATE PERFORMANCE
+14.73% -
1 YEAR PERFORMANCE
+3.98%
Cornerstone Total Return Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/03/2024 | $8.00 | $8.10 (1.25%) | $8.10 | $8.00 | 542,004 | $897.89 M |
| 10/02/2024 | $8.03 | $8.05 (0.25%) | $8.05 | $8.02 | 402,554 | $892.34 M |
| 10/01/2024 | $8.10 | $8.02 (-0.99%) | $8.10 | $8.02 | 567,834 | $889.02 M |
| 09/30/2024 | $8.00 | $8.09 (1.12%) | $8.09 | $7.97 | 802,849 | $896.78 M |
| 09/27/2024 | $7.96 | $7.97 (0.13%) | $8.00 | $7.95 | 474,945 | $883.47 M |
| 09/26/2024 | $7.94 | $7.97 (0.38%) | $7.99 | $7.90 | 526,706 | $883.47 M |
| 09/25/2024 | $7.91 | $7.93 (0.25%) | $7.93 | $7.90 | 344,100 | $879.04 M |
| 09/24/2024 | $7.95 | $7.93 (-0.25%) | $7.95 | $7.92 | 379,200 | $879.04 M |
| 09/23/2024 | $7.85 | $7.93 (1.02%) | $7.94 | $7.85 | 418,360 | $879.04 M |
| 09/20/2024 | $7.88 | $7.86 (-0.25%) | $7.89 | $7.86 | 299,708 | $871.28 M |
| 09/19/2024 | $7.91 | $7.89 (-0.25%) | $7.92 | $7.88 | 561,729 | $874.61 M |
| 09/18/2024 | $7.85 | $7.90 (0.64%) | $7.90 | $7.81 | 694,300 | $875.72 M |
| 09/17/2024 | $7.91 | $7.83 (-1.01%) | $7.92 | $7.81 | 542,011 | $867.96 M |
| 09/16/2024 | $7.78 | $7.86 (1.03%) | $7.89 | $7.78 | 765,067 | $871.28 M |
| 09/13/2024 | $7.95 | $7.91 (-0.5%) | $7.98 | $7.90 | 2.78 M | $876.82 M |
| 09/12/2024 | $7.96 | $7.95 (-0.13%) | $7.97 | $7.93 | 431,729 | $881.26 M |
| 09/11/2024 | $7.93 | $7.97 (0.5%) | $7.97 | $7.85 | 691,317 | $883.47 M |
| 09/10/2024 | $7.85 | $7.91 (0.76%) | $7.92 | $7.83 | 701,700 | $876.82 M |
| 09/09/2024 | $7.83 | $7.87 (0.51%) | $7.88 | $7.80 | 523,098 | $872.39 M |
| 09/06/2024 | $7.82 | $7.79 (-0.38%) | $7.89 | $7.76 | 613,730 | $863.52 M |
| 09/05/2024 | $7.83 | $7.83 (0%) | $7.90 | $7.83 | 658,583 | $867.96 M |
| 09/04/2024 | $7.74 | $7.83 (1.16%) | $7.86 | $7.74 | 785,950 | $867.96 M |
| 09/03/2024 | $7.82 | $7.74 (-1.02%) | $7.83 | $7.74 | 583,525 | $857.98 M |
| 08/30/2024 | $7.77 | $7.83 (0.77%) | $7.85 | $7.76 | 745,621 | $845.50 M |
| 08/29/2024 | $7.72 | $7.77 (0.65%) | $7.79 | $7.72 | 273,110 | $839.02 M |
| 08/28/2024 | $7.73 | $7.71 (-0.26%) | $7.78 | $7.70 | 455,118 | $832.55 M |
| 08/27/2024 | $7.74 | $7.73 (-0.13%) | $7.77 | $7.70 | 383,000 | $834.71 M |
| 08/26/2024 | $7.75 | $7.74 (-0.13%) | $7.75 | $7.65 | 684,600 | $835.78 M |
| 08/23/2024 | $7.76 | $7.75 (-0.13%) | $7.79 | $7.72 | 386,101 | $836.86 M |
| 08/22/2024 | $7.75 | $7.72 (-0.39%) | $7.78 | $7.69 | 563,635 | $833.63 M |
| 08/21/2024 | $7.73 | $7.72 (-0.13%) | $7.74 | $7.70 | 580,526 | $833.63 M |
| 08/20/2024 | $7.73 | $7.68 (-0.65%) | $7.75 | $7.66 | 472,600 | $829.31 M |
| 08/19/2024 | $7.63 | $7.73 (1.31%) | $7.75 | $7.61 | 448,700 | $834.71 M |
| 08/16/2024 | $7.62 | $7.62 (0%) | $7.68 | $7.59 | 620,800 | $822.83 M |
| 08/15/2024 | $7.68 | $7.66 (-0.26%) | $7.74 | $7.65 | 523,520 | $827.15 M |
| 08/14/2024 | $7.75 | $7.78 (0.39%) | $7.80 | $7.72 | 1.87 M | $840.10 M |
| 08/13/2024 | $7.68 | $7.73 (0.65%) | $7.74 | $7.64 | 726,916 | $834.71 M |
| 08/12/2024 | $7.56 | $7.63 (0.93%) | $7.66 | $7.54 | 580,121 | $823.91 M |
| 08/09/2024 | $7.55 | $7.53 (-0.26%) | $7.56 | $7.47 | 516,200 | $813.11 M |
| 08/08/2024 | $7.40 | $7.47 (0.95%) | $7.51 | $7.38 | 448,224 | $806.63 M |
| 08/07/2024 | $7.52 | $7.40 (-1.6%) | $7.55 | $7.36 | 724,900 | $799.07 M |
| 08/06/2024 | $7.32 | $7.37 (0.68%) | $7.46 | $7.18 | 999,900 | $795.83 M |
| 08/05/2024 | $6.88 | $7.11 (3.34%) | $7.25 | $6.52 | 2.92 M | $767.76 M |
| 08/02/2024 | $7.73 | $7.66 (-0.91%) | $7.74 | $7.54 | 984,700 | $827.15 M |
| 08/01/2024 | $7.85 | $7.77 (-1.02%) | $7.89 | $7.75 | 657,604 | $839.02 M |
| 07/31/2024 | $7.81 | $7.85 (0.51%) | $7.85 | $7.79 | 761,900 | $847.66 M |
| 07/30/2024 | $7.80 | $7.77 (-0.38%) | $7.83 | $7.75 | 455,229 | $839.02 M |
| 07/29/2024 | $7.82 | $7.80 (-0.26%) | $7.83 | $7.79 | 359,742 | $842.26 M |
| 07/26/2024 | $7.81 | $7.80 (-0.13%) | $7.81 | $7.72 | 334,048 | $842.26 M |
| 07/25/2024 | $7.74 | $7.73 (-0.13%) | $7.81 | $7.67 | 510,600 | $834.71 M |
| 07/24/2024 | $7.79 | $7.74 (-0.64%) | $7.80 | $7.70 | 514,100 | $835.78 M |
| 07/23/2024 | $7.84 | $7.82 (-0.26%) | $7.84 | $7.77 | 301,102 | $844.42 M |
| 07/22/2024 | $7.74 | $7.80 (0.78%) | $7.83 | $7.71 | 538,751 | $842.26 M |
| 07/19/2024 | $7.70 | $7.74 (0.52%) | $7.74 | $7.69 | 296,367 | $835.78 M |
| 07/18/2024 | $7.75 | $7.72 (-0.39%) | $7.78 | $7.70 | 470,210 | $833.63 M |
| 07/17/2024 | $7.71 | $7.77 (0.78%) | $7.78 | $7.70 | 857,059 | $839.02 M |
| 07/16/2024 | $7.70 | $7.74 (0.52%) | $7.75 | $7.67 | 703,795 | $835.78 M |
| 07/15/2024 | $7.74 | $7.72 (-0.26%) | $7.75 | $7.67 | 878,614 | $833.63 M |
| 07/12/2024 | $7.80 | $7.82 (0.26%) | $7.84 | $7.79 | 1.95 M | $844.42 M |
| 07/11/2024 | $7.88 | $7.78 (-1.27%) | $7.89 | $7.63 | 1.51 M | $840.10 M |
| 07/10/2024 | $7.86 | $7.86 (0%) | $7.90 | $7.86 | 779,923 | $848.74 M |
| 07/09/2024 | $7.88 | $7.86 (-0.25%) | $7.92 | $7.82 | 1.10 M | $848.74 M |
| 07/08/2024 | $7.88 | $7.88 (0%) | $7.95 | $7.88 | 613,462 | $850.90 M |
| 07/05/2024 | $7.89 | $7.90 (0.13%) | $7.92 | $7.86 | 666,934 | $853.06 M |
| 07/03/2024 | $7.87 | $7.89 (0.25%) | $7.89 | $7.86 | 288,190 | $851.98 M |